Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE) Historical Stock Data
49.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XONE is down 0.00% a day on average. There have been 16 days where Bondbloxx Bloomberg One Year Target Duration US Treasury ETF closed green and 14 days where XONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 49.52 | 49.52 | ↓$0.01 (-0.01%) | 49.51 | 49.52 | 86.59K |
| 2025-12-03 | 49.51 | 49.52 | ↑$0.01 (0.02%) | 49.51 | 49.52 | 53.07K |
| 2025-12-02 | 49.51 | 49.51 | ↓$0.00 (-0.01%) | 49.49 | 49.51 | 61.12K |
| 2025-12-01 | 49.50 | 49.49 | ↓$0.01 (-0.02%) | 49.49 | 49.51 | 130.33K |
| 2025-11-28 | 49.65 | 49.67 | ↑$0.02 (0.04%) | 49.65 | 49.67 | 20.82K |
| 2025-11-26 | 49.64 | 49.65 | ↑$0.01 (0.02%) | 49.64 | 49.65 | 85.41K |
| 2025-11-25 | 49.65 | 49.65 | ↑$0.00 (0.00%) | 49.64 | 49.65 | 46.77K |
| 2025-11-24 | 49.64 | 49.64 | ↓$0.01 (-0.01%) | 49.63 | 49.64 | 53.02K |
| 2025-11-21 | 49.64 | 49.63 | ↓$0.01 (-0.02%) | 49.62 | 49.64 | 34.16K |
| 2025-11-20 | 49.59 | 49.61 | ↑$0.02 (0.04%) | 49.59 | 49.61 | 65.90K |
| 2025-11-19 | 49.59 | 49.59 | ↑$0.00 (0.00%) | 49.58 | 49.60 | 83.19K |
| 2025-11-18 | 49.58 | 49.59 | ↑$0.01 (0.02%) | 49.58 | 49.60 | 42.97K |
| 2025-11-17 | 49.57 | 49.56 | ↓$0.01 (-0.02%) | 49.56 | 49.57 | 36.46K |
| 2025-11-14 | 49.58 | 49.56 | ↓$0.02 (-0.04%) | 49.56 | 49.58 | 53.67K |
| 2025-11-13 | 49.54 | 49.55 | ↑$0.01 (0.02%) | 49.54 | 49.56 | 68.81K |
| 2025-11-12 | 49.57 | 49.57 | ↓$0.01 (-0.01%) | 49.56 | 49.57 | 148.67K |
| 2025-11-11 | 49.57 | 49.58 | ↑$0.01 (0.02%) | 49.56 | 49.58 | 57.01K |
| 2025-11-10 | 49.54 | 49.55 | ↑$0.01 (0.02%) | 49.54 | 49.56 | 60.76K |
| 2025-11-07 | 49.55 | 49.56 | ↑$0.01 (0.02%) | 49.54 | 49.56 | 58.21K |
| 2025-11-06 | 49.53 | 49.54 | ↑$0.01 (0.02%) | 49.53 | 49.55 | 124.80K |
| 2025-11-05 | 49.52 | 49.51 | ↓$0.02 (-0.03%) | 49.50 | 49.52 | 67.29K |
| 2025-11-04 | 49.51 | 49.52 | ↑$0.01 (0.01%) | 49.51 | 49.52 | 76.32K |
| 2025-11-03 | 49.51 | 49.50 | ↓$0.01 (-0.02%) | 49.49 | 49.51 | 165.33K |
| 2025-10-31 | 49.66 | 49.67 | ↑$0.01 (0.02%) | 49.66 | 49.67 | 59.99K |
| 2025-10-30 | 49.65 | 49.66 | ↑$0.01 (0.01%) | 49.65 | 49.66 | 63.40K |
| 2025-10-29 | 49.70 | 49.66 | ↓$0.04 (-0.08%) | 49.66 | 49.70 | 191.59K |
| 2025-10-28 | 49.69 | 49.68 | ↓$0.01 (-0.02%) | 49.68 | 49.69 | 73.89K |
| 2025-10-27 | 49.69 | 49.69 | ↓$0.00 (0.00%) | 49.68 | 49.70 | 47.98K |
| 2025-10-24 | 49.70 | 49.68 | ↓$0.02 (-0.04%) | 49.68 | 49.70 | 66.74K |
| 2025-10-23 | 49.68 | 49.68 | ↑$0.00 (0.00%) | 49.67 | 49.68 | 64.94K |
Create an account or log in to view more rows.
$XONE let’s go baby!
$XONE going green
$XONE Very bullish action
$XONE We will not sell!
$XONE I like the stock!
$XONE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$XONE Free money indeed??
$XONE due for a spike!
$XONE the redness has arrived
$XONE just waiting to short this bad boy.